Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.97 | 30.13 | 29.45 | 29.67 | 7,742,425 | -0.82(-2.69%) |
Jun 29, 2022 | 30.68 | 30.84 | 30.11 | 30.49 | 4,241,953 | -0.11(-0.37%) |
Jun 28, 2022 | 31.52 | 31.81 | 30.58 | 30.61 | 3,972,456 | -0.74(-2.37%) |
Jun 27, 2022 | 31.09 | 31.79 | 30.63 | 31.35 | 5,547,279 | +0.50(+1.62%) |
Jun 24, 2022 | 30.11 | 30.88 | 30.04 | 30.85 | 9,288,888 | +1.08(+3.64%) |
Jun 23, 2022 | 29.80 | 29.87 | 29.42 | 29.77 | 4,682,132 | +0.06(+0.19%) |
Jun 22, 2022 | 29.90 | 30.30 | 29.70 | 29.71 | 3,997,208 | -0.54(-1.77%) |
Jun 21, 2022 | 30.60 | 30.75 | 30.08 | 30.25 | 4,387,379 | +0.23(+0.75%) |
Jun 17, 2022 | 29.64 | 30.48 | 29.21 | 30.02 | 12,521,389 | +0.48(+1.63%) |
Jun 16, 2022 | 29.91 | 30.06 | 29.15 | 29.54 | 7,784,678 | -1.29(-4.18%) |
Jun 15, 2022 | 30.51 | 31.16 | 30.19 | 30.83 | 7,260,399 | +0.60(+1.99%) |
Jun 14, 2022 | 30.21 | 30.75 | 30.01 | 30.23 | 6,538,071 | +0.15(+0.50%) |
Jun 13, 2022 | 30.52 | 30.71 | 29.73 | 30.08 | 5,471,549 | -1.26(-4.03%) |
Jun 10, 2022 | 31.82 | 31.85 | 31.15 | 31.34 | 4,234,094 | -0.92(-2.86%) |
Jun 09, 2022 | 33.35 | 33.35 | 32.23 | 32.26 | 5,702,540 | -1.47(-4.35%) |
Jun 08, 2022 | 33.61 | 33.77 | 33.36 | 33.73 | 4,048,330 | -0.02(-0.06%) |
Jun 07, 2022 | 33.36 | 33.79 | 32.98 | 33.75 | 3,203,327 | -0.05(-0.14%) |
Jun 06, 2022 | 34.10 | 34.40 | 33.64 | 33.80 | 2,694,141 | +0.05(+0.14%) |
Jun 03, 2022 | 34.03 | 34.25 | 33.57 | 33.75 | 3,718,066 | -0.63(-1.83%) |
Jun 02, 2022 | 33.43 | 34.40 | 33.20 | 34.38 | 4,080,056 | +1.01(+3.02%) |
Jun 01, 2022 | 33.89 | 34.05 | 33.17 | 33.37 | 3,460,531 | -0.36(-1.06%) |
May 31, 2022 | 33.38 | 34.13 | 32.97 | 33.73 | 7,013,770 | +0.16(+0.48%) |
May 27, 2022 | 33.23 | 33.60 | 32.97 | 33.57 | 4,524,064 | +0.66(+2.00%) |
May 26, 2022 | 31.85 | 32.99 | 31.81 | 32.91 | 8,292,155 | +1.42(+4.51%) |
May 25, 2022 | 30.85 | 31.62 | 30.78 | 31.49 | 5,492,353 | +0.40(+1.29%) |
May 24, 2022 | 31.40 | 31.51 | 30.35 | 31.09 | 6,546,649 | -0.46(-1.45%) |
May 23, 2022 | 30.74 | 31.78 | 30.73 | 31.55 | 5,823,479 | +0.59(+1.90%) |
May 20, 2022 | 31.79 | 31.82 | 30.12 | 30.96 | 6,473,055 | -0.36(-1.16%) |
May 19, 2022 | 31.52 | 31.91 | 31.02 | 31.32 | 5,948,198 | -0.50(-1.59%) |
May 18, 2022 | 33.48 | 33.48 | 31.60 | 31.83 | 8,353,504 | -2.08(-6.15%) |
May 17, 2022 | 33.41 | 33.95 | 33.33 | 33.91 | 4,412,985 | +1.02(+3.10%) |
May 16, 2022 | 33.02 | 33.20 | 32.32 | 32.89 | 4,357,425 | -0.32(-0.96%) |
May 13, 2022 | 33.17 | 33.39 | 32.74 | 33.21 | 4,331,079 | +0.31(+0.94%) |
May 12, 2022 | 32.44 | 32.93 | 32.23 | 32.90 | 5,374,179 | +0.31(+0.95%) |
May 11, 2022 | 33.22 | 33.71 | 32.55 | 32.60 | 5,837,187 | -1.05(-3.11%) |
May 10, 2022 | 33.86 | 34.02 | 33.00 | 33.64 | 5,247,899 | +0.22(+0.67%) |
May 09, 2022 | 33.88 | 34.31 | 33.28 | 33.42 | 5,518,831 | -1.03(-2.98%) |
May 06, 2022 | 34.01 | 34.59 | 33.49 | 34.45 | 5,199,422 | +0.31(+0.90%) |
May 05, 2022 | 34.37 | 34.50 | 33.60 | 34.14 | 4,896,074 | -0.69(-1.99%) |
May 04, 2022 | 33.88 | 34.86 | 33.61 | 34.83 | 4,916,022 | +1.07(+3.16%) |
May 03, 2022 | 33.68 | 34.04 | 33.47 | 33.76 | 4,265,327 | +0.16(+0.47%) |
May 02, 2022 | 32.88 | 33.63 | 32.71 | 33.60 | 6,707,587 | +0.72(+2.19%) |
Apr 29, 2022 | 33.76 | 34.27 | 32.81 | 32.88 | 5,470,267 | -1.13(-3.32%) |
Apr 28, 2022 | 34.11 | 34.30 | 33.38 | 34.02 | 6,091,693 | +0.31(+0.91%) |
Apr 27, 2022 | 33.25 | 33.89 | 32.56 | 33.71 | 10,430,412 | +0.53(+1.61%) |
Apr 26, 2022 | 33.83 | 34.34 | 32.92 | 33.17 | 12,499,430 | +1.01(+3.14%) |
Apr 25, 2022 | 31.38 | 32.19 | 31.03 | 32.17 | 9,154,799 | +0.58(+1.83%) |
Apr 22, 2022 | 32.22 | 32.33 | 31.48 | 31.59 | 6,850,664 | -0.78(-2.42%) |
Apr 21, 2022 | 32.89 | 33.07 | 32.24 | 32.37 | 4,846,813 | -0.03(-0.09%) |
Apr 20, 2022 | 32.71 | 32.99 | 32.33 | 32.40 | 5,308,479 | -0.04(-0.12%) |
Apr 19, 2022 | 31.76 | 32.49 | 31.73 | 32.44 | 5,793,137 | +0.79(+2.48%) |
Apr 18, 2022 | 31.52 | 31.88 | 31.36 | 31.65 | 3,988,813 | +0.17(+0.53%) |
Apr 14, 2022 | 31.72 | 31.83 | 31.41 | 31.48 | 4,444,435 | -0.17(-0.53%) |
Apr 13, 2022 | 31.32 | 31.68 | 31.32 | 31.65 | 3,514,026 | +0.30(+0.95%) |
Apr 12, 2022 | 31.63 | 31.95 | 31.32 | 31.35 | 4,395,017 | -0.11(-0.36%) |
Apr 11, 2022 | 31.74 | 32.07 | 31.38 | 31.46 | 4,020,674 | -0.39(-1.23%) |
Apr 08, 2022 | 32.17 | 32.26 | 31.72 | 31.86 | 5,479,306 | -0.30(-0.93%) |
Apr 07, 2022 | 32.30 | 32.42 | 31.54 | 32.16 | 6,088,794 | -0.48(-1.46%) |
Apr 06, 2022 | 32.91 | 32.98 | 32.41 | 32.63 | 5,271,449 | -0.70(-2.10%) |
Apr 05, 2022 | 33.95 | 34.06 | 33.20 | 33.33 | 4,288,839 | -0.86(-2.51%) |
Apr 04, 2022 | 33.96 | 34.27 | 33.66 | 34.19 | 3,702,405 | +0.21(+0.63%) |